| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | INR | 39 | 40.35 | 39 | 39.4 | 39.4 | -0.45 (-1.13%) | 24,136 |
| 23 Nov 2016 | INR | 39.9 | 40 | 39.3 | 39.85 | 39.85 | +0.15 (+0.38%) | 18,011 |
| 22 Nov 2016 | INR | 38.85 | 40 | 38.85 | 39.7 | 39.7 | +0.15 (+0.38%) | 31,739 |
| 21 Nov 2016 | INR | 40.8 | 40.8 | 38.1 | 39.55 | 39.55 | -0.3 (-0.75%) | 76,079 |
| 18 Nov 2016 | INR | 39.55 | 41 | 37.55 | 39.85 | 39.85 | +1.6 (+4.18%) | 43,075 |
| 17 Nov 2016 | INR | 36.8 | 38.45 | 36.8 | 38.25 | 38.25 | +0.95 (+2.55%) | 29,119 |
| 16 Nov 2016 | INR | 37.25 | 38.5 | 33.8 | 37.3 | 37.3 | +0.2 (+0.54%) | 49,032 |
| 15 Nov 2016 | INR | 41.2 | 41.2 | 36.2 | 37.1 | 37.1 | -3 (-7.48%) | 224,580 |
| 11 Nov 2016 | INR | 41 | 41.9 | 39.9 | 40.1 | 40.1 | -2.1 (-4.98%) | 129,207 |
| 10 Nov 2016 | INR | 41.5 | 42.7 | 40.95 | 42.2 | 42.2 | +2.55 (+6.43%) | 74,316 |
| 9 Nov 2016 | INR | 36.3 | 40 | 34.1 | 39.65 | 39.65 | -2.8 (-6.60%) | 74,074 |
| 8 Nov 2016 | INR | 41.65 | 42.55 | 41.5 | 42.45 | 42.45 | +0.8 (+1.92%) | 37,632 |
| 7 Nov 2016 | INR | 42.75 | 43 | 41.5 | 41.65 | 41.65 | +0.25 (+0.60%) | 19,144 |
| 4 Nov 2016 | INR | 43.45 | 43.5 | 40.9 | 41.4 | 41.4 | -1.6 (-3.72%) | 83,238 |
| 3 Nov 2016 | INR | 43 | 43.25 | 42.65 | 43 | 43 | -0.2 (-0.46%) | 55,237 |
| 2 Nov 2016 | INR | 42.6 | 43.5 | 41.75 | 43.2 | 43.2 | +0.6 (+1.41%) | 76,765 |
| 1 Nov 2016 | INR | 42.95 | 44.35 | 42.3 | 42.6 | 42.6 | -0.35 (-0.81%) | 82,851 |
| 30 Oct 2016 | INR | 43 | 43.35 | 42.6 | 42.95 | 42.95 | 0.0 (0.0%) | 33,578 |
| 28 Oct 2016 | INR | 42.25 | 45.4 | 41.2 | 42.95 | 42.95 | +0.9 (+2.14%) | 310,709 |
| 27 Oct 2016 | INR | 41.3 | 43.4 | 41 | 42.05 | 42.05 | +0.85 (+2.06%) | 99,220 |
| 26 Oct 2016 | INR | 42.15 | 42.8 | 41 | 41.2 | 41.2 | -0.9 (-2.14%) | 50,617 |
| 25 Oct 2016 | INR | 43 | 43.3 | 41.85 | 42.1 | 42.1 | -0.6 (-1.41%) | 35,268 |
| 24 Oct 2016 | INR | 43.55 | 43.65 | 41.65 | 42.7 | 42.7 | -0.2 (-0.47%) | 58,279 |
| 21 Oct 2016 | INR | 44.25 | 44.45 | 42.3 | 42.9 | 42.9 | -1.1 (-2.50%) | 84,426 |
| 20 Oct 2016 | INR | 46.5 | 46.5 | 43.4 | 44 | 44 | -1.95 (-4.24%) | 117,498 |
| 19 Oct 2016 | INR | 45.85 | 47 | 44.65 | 45.95 | 45.95 | +0.4 (+0.88%) | 262,033 |
| 18 Oct 2016 | INR | 41.8 | 46 | 41.25 | 45.55 | 45.55 | +4.15 (+10.02%) | 954,553 |
| 17 Oct 2016 | INR | 42 | 42.6 | 41.1 | 41.4 | 41.4 | -0.55 (-1.31%) | 30,171 |
| 14 Oct 2016 | INR | 41.2 | 42.5 | 41.1 | 41.95 | 41.95 | +0.85 (+2.07%) | 33,792 |
| 13 Oct 2016 | INR | 40.6 | 41.65 | 39.8 | 41.1 | 41.1 | 0.0 (0.0%) | 140,107 |
